3,543$
1,80%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,56 | 3,56 | 3,45 | 3,54 | 1,78% | - |
| 17.07.2025 | 3,52 | 3,69 | 3,41 | 3,48 | -0,85% | 1.002.943,00 |
| 16.07.2025 | 3,63 | 3,70 | 3,42 | 3,51 | -2,77% | 802.170,00 |
| 15.07.2025 | 3,96 | 4,02 | 3,60 | 3,61 | -8,14% | 960.124,00 |
| 14.07.2025 | 3,68 | 3,98 | 3,64 | 3,93 | 7,67% | 1.004.687,00 |
| 11.07.2025 | 3,46 | 3,79 | 3,44 | 3,65 | 5,49% | 954.609,00 |
| 10.07.2025 | 3,39 | 3,48 | 3,36 | 3,46 | 2,37% | 784.301,00 |
| 09.07.2025 | 3,17 | 3,45 | 3,14 | 3,38 | 7,99% | 1.199.583,00 |
| 08.07.2025 | 3,10 | 3,19 | 3,06 | 3,13 | 1,62% | 647.227,00 |
| 07.07.2025 | 3,13 | 3,17 | 3,00 | 3,08 | -3,75% | 780.185,00 |
| 03.07.2025 | 3,11 | 3,21 | 3,04 | 3,20 | 3,56% | 536.692,00 |
| 02.07.2025 | 2,97 | 3,25 | 2,96 | 3,09 | 4,04% | 1.357.696,00 |
| 01.07.2025 | 2,99 | 3,20 | 2,95 | 2,97 | -0,34% | 1.367.327,00 |
| 30.06.2025 | 3,20 | 3,20 | 2,98 | 2,98 | -6,88% | 1.237.438,00 |
| 27.06.2025 | 3,30 | 3,42 | 3,17 | 3,20 | -3,61% | 1.695.134,00 |
| 26.06.2025 | 3,51 | 3,51 | 3,26 | 3,32 | -5,14% | 850.212,00 |
| 25.06.2025 | 3,39 | 3,60 | 3,24 | 3,50 | 3,55% | 855.651,00 |
| 24.06.2025 | 3,22 | 3,49 | 3,18 | 3,38 | 5,96% | 1.322.615,00 |
| 23.06.2025 | 3,20 | 3,28 | 3,11 | 3,19 | -0,62% | 547.404,00 |
| 20.06.2025 | 3,24 | 3,30 | 3,12 | 3,21 | -0,31% | 1.231.891,00 |
| 18.06.2025 | 3,19 | 3,38 | 3,15 | 3,22 | 0,31% | 568.278,00 |
| 17.06.2025 | 3,35 | 3,43 | 3,19 | 3,21 | -4,75% | 747.060,00 |
| 16.06.2025 | 3,45 | 3,45 | 3,28 | 3,37 | -0,88% | 681.073,00 |
| 13.06.2025 | 3,47 | 3,53 | 3,35 | 3,40 | -4,23% | 696.488,00 |
| 12.06.2025 | 3,58 | 3,75 | 3,47 | 3,55 | -1,93% | 653.723,00 |
| 11.06.2025 | 3,93 | 4,00 | 3,61 | 3,62 | -6,70% | 812.788,00 |
| 10.06.2025 | 3,94 | 4,06 | 3,81 | 3,88 | 2,92% | 1.246.922,00 |
| 09.06.2025 | 3,80 | 3,88 | 3,57 | 3,77 | 0,00% | 701.851,00 |
| 06.06.2025 | 3,35 | 3,85 | 3,30 | 3,77 | 14,24% | 1.043.265,00 |
| 05.06.2025 | 3,35 | 3,35 | 3,18 | 3,30 | -1,20% | 661.932,00 |
| 04.06.2025 | 3,15 | 3,40 | 3,10 | 3,34 | 6,37% | 876.500,00 |
| 03.06.2025 | 3,09 | 3,21 | 3,04 | 3,14 | 1,95% | 721.330,00 |
| 02.06.2025 | 3,08 | 3,18 | 2,97 | 3,08 | -0,32% | 1.068.377,00 |
| 30.05.2025 | 3,28 | 3,28 | 3,05 | 3,09 | -6,93% | 623.025,00 |
| 29.05.2025 | 3,18 | 3,34 | 3,07 | 3,32 | 5,73% | 655.944,00 |
| 28.05.2025 | 3,17 | 3,17 | 3,00 | 3,14 | -0,95% | 1.075.532,00 |
| 27.05.2025 | 3,22 | 3,34 | 3,07 | 3,17 | 0,32% | 672.372,00 |
| 23.05.2025 | 3,13 | 3,19 | 3,05 | 3,16 | -1,86% | 570.897,00 |
| 22.05.2025 | 3,09 | 3,29 | 3,03 | 3,22 | 3,54% | 867.620,00 |
| 21.05.2025 | 3,23 | 3,27 | 3,06 | 3,11 | -5,47% | 1.006.307,00 |
| 20.05.2025 | 3,32 | 3,41 | 3,11 | 3,29 | -0,90% | 1.263.171,00 |
| 19.05.2025 | 3,18 | 3,36 | 3,09 | 3,32 | 3,27% | 2.093.409,00 |
| 16.05.2025 | 3,90 | 3,93 | 2,97 | 3,22 | -18,50% | 3.005.253,00 |
| 15.05.2025 | 3,97 | 4,16 | 3,76 | 3,95 | 0,38% | 1.568.897,00 |
| 14.05.2025 | 4,37 | 4,44 | 3,91 | 3,93 | -11,29% | 1.680.149,00 |
| 13.05.2025 | 4,22 | 4,70 | 4,00 | 4,43 | 16,73% | 3.282.749,00 |
| 12.05.2025 | 5,87 | 5,90 | 3,79 | 3,80 | -38,59% | 7.424.452,00 |
| 09.05.2025 | 6,32 | 6,47 | 6,15 | 6,18 | -2,06% | 521.705,00 |
| 08.05.2025 | 6,41 | 6,58 | 6,23 | 6,31 | -0,63% | 399.767,00 |
| 07.05.2025 | 6,33 | 6,50 | 6,27 | 6,35 | 0,16% | 374.542,00 |
| 06.05.2025 | 6,72 | 7,08 | 6,27 | 6,34 | -6,90% | 801.159,00 |
| 05.05.2025 | 7,11 | 7,15 | 6,79 | 6,81 | -5,02% | 458.285,00 |
| 02.05.2025 | 7,13 | 7,28 | 6,96 | 7,17 | 2,14% | 401.441,00 |
| 01.05.2025 | 7,37 | 7,37 | 6,97 | 7,02 | -4,49% | 543.030,00 |
| 30.04.2025 | 7,11 | 7,40 | 6,99 | 7,35 | 1,94% | 369.278,00 |
| 29.04.2025 | 7,21 | 7,48 | 7,09 | 7,21 | -0,83% | 307.135,00 |
| 28.04.2025 | 7,33 | 7,49 | 7,21 | 7,27 | -0,55% | 486.159,00 |
| 25.04.2025 | 7,30 | 7,48 | 7,10 | 7,31 | 0,14% | 367.571,00 |
| 24.04.2025 | 6,95 | 7,33 | 6,83 | 7,30 | 4,73% | 352.532,00 |
| 23.04.2025 | 7,49 | 7,67 | 6,94 | 6,97 | -2,52% | 697.430,00 |
| 22.04.2025 | 6,84 | 7,26 | 6,79 | 7,15 | 6,72% | 672.400,00 |
| 21.04.2025 | 6,66 | 6,81 | 6,50 | 6,70 | -1,18% | 388.637,00 |
| 17.04.2025 | 6,79 | 6,88 | 6,56 | 6,78 | 0,30% | 423.357,00 |
| 16.04.2025 | 6,79 | 6,98 | 6,60 | 6,76 | -1,60% | 392.036,00 |
| 15.04.2025 | 6,96 | 7,19 | 6,65 | 6,87 | -1,72% | 508.160,00 |
| 14.04.2025 | 6,97 | 7,13 | 6,79 | 6,99 | 3,86% | 778.850,00 |
| 11.04.2025 | 5,87 | 6,77 | 5,80 | 6,73 | 15,14% | 826.058,00 |
| 10.04.2025 | 6,30 | 6,46 | 5,80 | 5,85 | -9,80% | 1.419.281,00 |
| 09.04.2025 | 5,81 | 6,57 | 5,64 | 6,48 | 7,64% | 2.304.535,00 |
| 08.04.2025 | 7,24 | 7,24 | 6,02 | 6,02 | -12,63% | 1.205.371,00 |
| 07.04.2025 | 6,83 | 7,18 | 6,36 | 6,89 | -2,41% | 1.149.711,00 |
| 04.04.2025 | 7,33 | 7,51 | 7,05 | 7,06 | -4,01% | 802.594,00 |
| 03.04.2025 | 7,66 | 7,69 | 6,92 | 7,36 | -8,18% | 1.189.299,00 |
| 02.04.2025 | 7,69 | 8,74 | 7,69 | 8,01 | 1,26% | 1.561.015,00 |
| 01.04.2025 | 9,16 | 9,16 | 7,72 | 7,91 | -3,77% | 1.877.015,00 |
| 31.03.2025 | 8,26 | 8,53 | 8,09 | 8,22 | -2,95% | 769.355,00 |
| 28.03.2025 | 8,81 | 8,95 | 8,41 | 8,47 | -5,04% | 389.482,00 |
| 27.03.2025 | 8,38 | 9,13 | 8,31 | 8,92 | 4,69% | 667.214,00 |
| 26.03.2025 | 9,17 | 9,29 | 8,50 | 8,52 | -6,99% | 533.207,00 |
| 25.03.2025 | 8,90 | 9,19 | 8,89 | 9,16 | 1,55% | 250.268,00 |
| 24.03.2025 | 9,27 | 9,32 | 8,82 | 9,02 | -0,88% | 349.909,00 |
| 21.03.2025 | 8,97 | 9,39 | 8,97 | 9,10 | 0,00% | 953.024,00 |
| 20.03.2025 | 8,72 | 9,16 | 8,72 | 9,10 | 1,34% | 416.537,00 |
| 19.03.2025 | 8,88 | 9,16 | 8,73 | 8,98 | 0,67% | 434.627,00 |
| 18.03.2025 | 8,41 | 8,93 | 8,39 | 8,92 | 4,69% | 440.342,00 |
| 17.03.2025 | 8,36 | 8,68 | 8,32 | 8,52 | 1,19% | 332.341,00 |
| 14.03.2025 | 8,02 | 8,54 | 7,94 | 8,42 | 7,12% | 373.171,00 |
| 13.03.2025 | 8,09 | 8,09 | 7,67 | 7,86 | -1,87% | 495.401,00 |
| 12.03.2025 | 7,55 | 8,02 | 7,42 | 8,01 | 8,39% | 437.918,00 |
| 11.03.2025 | 7,04 | 7,46 | 6,99 | 7,39 | 4,97% | 472.893,00 |
| 10.03.2025 | 7,50 | 7,57 | 7,00 | 7,04 | -8,09% | 556.951,00 |
| 07.03.2025 | 7,48 | 7,75 | 7,27 | 7,66 | 2,47% | 667.471,00 |
| 06.03.2025 | 8,06 | 8,29 | 7,47 | 7,48 | -10,64% | 554.258,00 |
| 05.03.2025 | 8,00 | 8,39 | 7,81 | 8,37 | 4,96% | 380.732,00 |
| 04.03.2025 | 7,98 | 8,09 | 7,65 | 7,97 | -2,39% | 747.830,00 |
| 03.03.2025 | 8,40 | 8,63 | 8,06 | 8,17 | -2,91% | 569.582,00 |
| 28.02.2025 | 8,49 | 8,70 | 8,21 | 8,41 | -1,18% | 623.975,00 |
| 27.02.2025 | 8,75 | 9,01 | 8,41 | 8,51 | -2,74% | 522.357,00 |
| 26.02.2025 | 8,63 | 9,10 | 8,57 | 8,75 | 3,67% | 499.428,00 |
| 25.02.2025 | 8,57 | 8,84 | 8,29 | 8,44 | -2,65% | 815.755,00 |